시장 데이터를 불러오는 중
전체 종목
iShares MSCI World ETF 과거 주가
iShares MSCI World ETF · URTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI World ETF · URTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩279,461 | ₩280,654 | ₩279,313 | ₩280,480 | +0.36% | 15.5만 |
| 2026.10.08 | ₩278,844 | ₩279,474 | ₩277,717 | ₩278,777 | -0.02% | 23.7만 |
| 2026.10.07 | ₩279,568 | ₩280,051 | ₩278,669 | ₩279,849 | +0.10% | 34.6만 |
| 2026.10.06 | ₩281,191 | ₩282,089 | ₩280,963 | ₩281,271 | +0.03% | 57.5만 |
| 2026.10.05 | ₩278,374 | ₩280,386 | ₩277,851 | ₩279,688 | +0.47% | 31.4만 |
| 2026.10.02 | ₩278,750 | ₩279,233 | ₩277,315 | ₩278,321 | -0.15% | 37.2만 |
| 2026.10.01 | ₩276,430 | ₩276,912 | ₩274,445 | ₩276,054 | -0.14% | 33.5만 |
| 2026.09.30 | ₩277,958 | ₩278,763 | ₩276,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,577 |
| -0.50% |
| 86.5만 |
| 2026.09.29 | ₩278,093 | ₩278,267 | ₩276,349 | ₩277,221 | -0.31% | 25.4만 |
|---|
| 2026.09.28 | ₩278,736 | ₩279,407 | ₩277,261 | ₩277,851 | -0.32% | 88.7만 |
|---|
| 2026.09.25 | ₩279,125 | ₩280,292 | ₩278,361 | ₩279,930 | +0.29% | 72.5만 |
|---|
| 2026.09.24 | ₩277,583 | ₩279,031 | ₩276,886 | ₩278,481 | +0.32% | 20.5만 |
|---|
| 2026.09.23 | ₩280,775 | ₩280,775 | ₩278,173 | ₩278,736 | -0.73% | 27.5만 |
|---|
| 2026.09.22 | ₩281,526 | ₩282,129 | ₩280,869 | ₩281,660 | +0.05% | 15.1만 |
|---|
| 2026.09.21 | ₩279,125 | ₩281,660 | ₩279,005 | ₩281,231 | +0.75% | 23.6만 |
|---|
| 2026.09.18 | ₩277,274 | ₩277,476 | ₩276,094 | ₩277,301 | +0.01% | 27.3만 |
|---|
| 2026.09.17 | ₩277,945 | ₩278,079 | ₩276,993 | ₩277,891 | -0.02% | 108.1만 |
|---|
| 2026.09.16 | ₩276,819 | ₩277,462 | ₩272,983 | ₩274,539 | -0.82% | 35.4만 |
|---|
| 2026.09.15 | ₩276,912 | ₩276,912 | ₩275,397 | ₩275,772 | -0.41% | 135.4만 |
|---|
| 2026.09.14 | ₩276,617 | ₩278,173 | ₩276,135 | ₩277,342 | +0.26% | 25.3만 |
|---|
| 2026.09.11 | ₩279,112 | ₩279,340 | ₩278,240 | ₩278,535 | -0.21% | 48.3만 |
|---|
| 2026.09.10 | ₩276,577 | ₩277,221 | ₩275,880 | ₩276,094 | -0.17% | 77만 |
|---|
| 2026.09.09 | ₩279,152 | ₩279,286 | ₩277,717 | ₩278,213 | -0.34% | 26.6만 |
|---|
| 2026.09.08 | ₩280,895 | ₩281,271 | ₩279,608 | ₩279,796 | -0.39% | 27.2만 |
|---|
| 2026.09.04 | ₩281,512 | ₩282,183 | ₩280,989 | ₩281,392 | -0.04% | 17.7만 |
|---|
| 2026.09.03 | ₩280,238 | ₩282,545 | ₩280,185 | ₩282,089 | +0.66% | 26.5만 |
|---|
| 2026.09.02 | ₩278,039 | ₩279,273 | ₩277,610 | ₩278,951 | +0.33% | 35.9만 |
|---|
| 2026.09.01 | ₩278,227 | ₩278,884 | ₩276,979 | ₩277,650 | -0.21% | 62.9만 |
|---|
| 2026.08.31 | ₩280,493 | ₩280,775 | ₩279,300 | ₩280,051 | -0.16% | 56.9만 |
|---|
| 2026.08.28 | ₩282,304 | ₩282,800 | ₩280,399 | ₩280,869 | -0.51% | 30.1만 |
|---|
| 2026.08.27 | ₩280,788 | ₩281,901 | ₩280,466 | ₩281,539 | +0.27% | 25.1만 |
|---|
| 2026.08.26 | ₩280,185 | ₩280,922 | ₩279,702 | ₩280,238 | +0.02% | 22.9만 |
|---|
| 2026.08.25 | ₩280,533 | ₩280,828 | ₩279,528 | ₩280,735 | +0.07% | 12.5만 |
|---|
| 2026.08.24 | ₩279,903 | ₩279,903 | ₩279,005 | ₩279,595 | -0.11% | 20.1만 |
|---|
| 2026.08.21 | ₩280,144 | ₩280,828 | ₩279,648 | ₩280,386 | +0.09% | 120.3만 |
|---|
| 2026.08.20 | ₩279,796 | ₩280,480 | ₩278,575 | ₩278,723 | -0.38% | 36.7만 |
|---|
| 2026.08.19 | ₩281,486 | ₩281,606 | ₩280,346 | ₩280,587 | -0.32% | 57.2만 |
|---|
| 2026.08.18 | ₩280,815 | ₩280,963 | ₩279,729 | ₩279,943 | -0.31% | 32.9만 |
|---|
| 2026.08.17 | ₩283,296 | ₩283,497 | ₩282,076 | ₩282,210 | -0.38% | 42.1만 |
|---|
| 2026.08.14 | ₩283,953 | ₩284,101 | ₩282,867 | ₩283,256 | -0.25% | 34.5만 |
|---|
| 2026.08.13 | ₩282,974 | ₩284,235 | ₩282,746 | ₩283,658 | +0.24% | 29.8만 |
|---|
| 2026.08.12 | ₩282,921 | ₩282,921 | ₩281,848 | ₩282,143 | -0.27% | 21.9만 |
|---|
| 2026.08.11 | ₩282,666 | ₩282,666 | ₩280,869 | ₩281,217 | -0.51% | 25.4만 |
|---|
| 2026.08.10 | ₩281,754 | ₩282,639 | ₩281,579 | ₩281,781 | +0.01% | 87.6만 |
|---|
| 2026.08.07 | ₩281,512 | ₩282,398 | ₩280,922 | ₩282,263 | +0.27% | 33.4만 |
|---|
| 2026.08.06 | ₩280,641 | ₩281,150 | ₩279,541 | ₩279,796 | -0.30% | 102.6만 |
|---|
| 2026.08.05 | ₩282,330 | ₩282,518 | ₩280,064 | ₩280,493 | -0.65% | 46.7만 |
|---|
| 2026.08.04 | ₩277,422 | ₩281,164 | ₩277,248 | ₩280,614 | +1.15% | 46.2만 |
|---|
| 2026.08.03 | ₩273,707 | ₩276,322 | ₩273,680 | ₩276,068 | +0.86% | 78.5만 |
|---|
| 2026.07.31 | ₩272,433 | ₩273,613 | ₩270,019 | ₩272,742 | +0.11% | 40.8만 |
|---|
| 2026.07.30 | ₩269,778 | ₩272,353 | ₩269,496 | ₩272,219 | +0.90% | 106.6만 |
|---|
| 2026.07.29 | ₩270,220 | ₩271,548 | ₩267,028 | ₩267,122 | -1.15% | 25.3만 |
|---|
| 2026.07.28 | ₩269,536 | ₩271,307 | ₩268,557 | ₩270,636 | +0.41% | 32.2만 |
|---|
| 2026.07.27 | ₩271,682 | ₩271,964 | ₩268,825 | ₩269,912 | -0.65% | 27.2만 |
|---|
| 2026.07.24 | ₩269,469 | ₩271,119 | ₩268,973 | ₩269,402 | -0.02% | 34만 |
|---|
| 2026.07.23 | ₩269,214 | ₩270,395 | ₩267,967 | ₩269,040 | -0.06% | 30.1만 |
|---|
| 2026.07.22 | ₩272,245 | ₩273,117 | ₩272,219 | ₩272,379 | +0.05% | 26.7만 |
|---|
| 2026.07.21 | ₩271,548 | ₩272,755 | ₩270,676 | ₩272,420 | +0.32% | 35.5만 |
|---|
| 2026.07.20 | ₩271,722 | ₩272,017 | ₩269,577 | ₩269,697 | -0.75% | 36.4만 |
|---|
| 2026.07.17 | ₩269,925 | ₩271,722 | ₩269,590 | ₩270,770 | +0.31% | 43.4만 |
|---|
| 2026.07.16 | ₩273,560 | ₩274,324 | ₩272,031 | ₩273,023 | -0.20% | 43.2만 |
|---|
| 2026.07.15 | ₩274,405 | ₩274,981 | ₩272,983 | ₩274,592 | +0.07% | 28.6만 |
|---|
| 2026.07.14 | ₩273,439 | ₩274,445 | ₩272,902 | ₩273,560 | +0.04% | 85.9만 |
|---|
| 2026.07.13 | ₩273,506 | ₩273,788 | ₩271,816 | ₩272,259 | -0.46% | 33만 |
|---|
| 2026.07.10 | ₩273,640 | ₩274,606 | ₩272,286 | ₩274,431 | +0.29% | 18.6만 |
|---|
| 2026.07.09 | ₩271,830 | ₩273,519 | ₩271,561 | ₩273,224 | +0.51% | 31.7만 |
|---|
| 2026.07.08 | ₩270,086 | ₩271,494 | ₩268,973 | ₩271,293 | +0.45% | 47.7만 |
|---|
| 2026.07.07 | ₩273,694 | ₩273,989 | ₩271,856 | ₩272,420 | -0.47% | 44.6만 |
|---|
| 2026.07.06 | ₩272,983 | ₩274,552 | ₩272,782 | ₩274,177 | +0.44% | 51.2만 |
|---|
| 2026.07.02 | ₩272,433 | ₩273,989 | ₩270,019 | ₩271,776 | -0.24% | 68.2만 |
|---|
| 2026.07.01 | ₩270,703 | ₩272,259 | ₩269,992 | ₩271,012 | +0.11% | 80.9만 |
|---|
| 2026.06.30 | ₩269,697 | ₩272,017 | ₩269,697 | ₩271,763 | +0.77% | 73.9만 |
|---|
| 2026.06.29 | ₩268,249 | ₩270,046 | ₩266,787 | ₩269,885 | +0.61% | 50.3만 |
|---|
| 2026.06.26 | ₩265,808 | ₩268,329 | ₩264,681 | ₩264,681 | -0.42% | 126.3만 |
|---|
| 2026.06.25 | ₩269,147 | ₩269,147 | ₩266,344 | ₩267,270 | -0.70% | 121.8만 |
|---|
| 2026.06.24 | ₩267,471 | ₩268,986 | ₩266,184 | ₩266,881 | -0.22% | 174.4만 |
|---|
| 2026.06.23 | ₩267,042 | ₩269,053 | ₩266,666 | ₩267,458 | +0.16% | 71.3만 |
|---|
| 2026.06.22 | ₩272,151 | ₩273,426 | ₩270,837 | ₩271,400 | -0.28% | 82.4만 |
|---|
| 2026.06.18 | ₩272,473 | ₩272,594 | ₩271,172 | ₩271,883 | -0.22% | 201.4만 |
|---|
| 2026.06.17 | ₩272,983 | ₩273,506 | ₩268,933 | ₩269,550 | -1.26% | 81.3만 |
|---|
| 2026.06.16 | ₩273,721 | ₩274,002 | ₩272,192 | ₩272,379 | -0.49% | 200.4만 |
|---|
| 2026.06.15 | ₩273,077 | ₩274,190 | ₩272,862 | ₩273,090 | +0.00% | 117.2만 |
|---|
| 2026.06.12 | ₩270,837 | ₩272,219 | ₩269,228 | ₩271,333 | +0.18% | 39.7만 |
|---|
| 2026.06.11 | ₩266,385 | ₩270,958 | ₩265,044 | ₩270,287 | +1.47% | 55.8만 |
|---|
| 2026.06.10 | ₩267,444 | ₩269,027 | ₩264,789 | ₩264,789 | -0.99% | 22.9만 |
|---|
| 2026.06.09 | ₩271,253 | ₩272,366 | ₩263,810 | ₩268,732 | -0.93% | 91.1만 |
|---|
| 2026.06.08 | ₩270,770 | ₩271,682 | ₩269,147 | ₩269,630 | -0.42% | 31.1만 |
|---|
| 2026.06.05 | ₩273,935 | ₩274,069 | ₩268,034 | ₩268,732 | -1.90% | 42.3만 |
|---|
| 2026.06.04 | ₩274,083 | ₩276,269 | ₩274,083 | ₩275,826 | +0.64% | 11.4만 |
|---|
| 2026.06.03 | ₩275,839 | ₩276,148 | ₩274,284 | ₩274,458 | -0.50% | 130.5만 |
|---|
| 2026.06.02 | ₩275,142 | ₩276,711 | ₩275,142 | ₩276,510 | +0.50% | 96.3만 |
|---|
| 2026.06.01 | ₩274,083 | ₩276,000 | ₩273,855 | ₩275,410 | +0.48% | 54.5만 |
|---|
| 2026.05.29 | ₩274,995 | ₩275,799 | ₩274,659 | ₩274,834 | -0.06% | 185.5만 |
|---|
| 2026.05.28 | ₩272,983 | ₩274,807 | ₩272,634 | ₩274,659 | +0.61% | 114.7만 |
|---|
| 2026.05.27 | ₩273,734 | ₩273,881 | ₩272,540 | ₩273,466 | -0.10% | 36.3만 |
|---|
| 2026.05.26 | ₩273,707 | ₩274,029 | ₩272,822 | ₩273,586 | -0.04% | 44.7만 |
|---|
| 2026.05.22 | ₩271,950 | ₩272,701 | ₩271,239 | ₩271,628 | -0.12% | 113.6만 |
|---|
| 2026.05.21 | ₩268,061 | ₩271,602 | ₩268,061 | ₩270,998 | +1.10% | 158.6만 |
|---|
| 2026.05.20 | ₩267,458 | ₩270,448 | ₩267,042 | ₩270,220 | +1.03% | 18.6만 |
|---|
| 2026.05.19 | ₩267,230 | ₩268,423 | ₩266,090 | ₩266,841 | -0.15% | 88만 |
|---|
| 2026.05.18 | ₩269,040 | ₩269,375 | ₩266,599 | ₩268,557 | -0.18% | 62.6만 |
|---|
| 2026.05.15 | ₩269,027 | ₩269,402 | ₩267,592 | ₩268,115 | -0.34% | 42.8만 |
|---|
| 2026.05.14 | ₩270,770 | ₩272,473 | ₩270,770 | ₩271,897 | +0.42% | 67.8만 |
|---|
| 2026.05.13 | ₩268,852 | ₩270,743 | ₩268,222 | ₩270,408 | +0.58% | 33.8만 |
|---|
| 2026.05.12 | ₩268,356 | ₩269,147 | ₩266,532 | ₩268,986 | +0.23% | 66.6만 |
|---|
| 2026.05.11 | ₩268,705 | ₩269,952 | ₩268,705 | ₩269,402 | +0.26% | 54.2만 |
|---|
| 2026.05.08 | ₩268,356 | ₩269,228 | ₩268,329 | ₩269,080 | +0.27% | 41.4만 |
|---|
| 2026.05.07 | ₩269,523 | ₩269,523 | ₩266,532 | ₩267,042 | -0.92% | 67.5만 |
|---|
| 2026.05.06 | ₩267,256 | ₩269,268 | ₩266,894 | ₩269,067 | +0.68% | 94.3만 |
|---|
| 2026.05.05 | ₩263,850 | ₩265,017 | ₩263,689 | ₩264,239 | +0.15% | 214.3만 |
|---|
| 2026.05.04 | ₩263,233 | ₩264,132 | ₩261,409 | ₩262,267 | -0.37% | 68.8만 |
|---|
| 2026.05.01 | ₩264,065 | ₩265,379 | ₩263,770 | ₩263,877 | -0.07% | 53.5만 |
|---|
| 2026.04.30 | ₩261,758 | ₩263,890 | ₩260,511 | ₩263,595 | +0.70% | 1152.2만 |
|---|
| 2026.04.29 | ₩260,081 | ₩260,256 | ₩258,861 | ₩260,001 | -0.03% | 47.7만 |
|---|
| 2026.04.28 | ₩260,967 | ₩261,141 | ₩259,760 | ₩260,752 | -0.08% | 605.9만 |
|---|
| 2026.04.27 | ₩261,704 | ₩262,267 | ₩261,168 | ₩262,120 | +0.16% | 186.3만 |
|---|
| 2026.04.24 | ₩260,792 | ₩262,039 | ₩260,108 | ₩261,879 | +0.42% | 47.8만 |
|---|
| 2026.04.23 | ₩260,846 | ₩261,744 | ₩257,694 | ₩259,934 | -0.35% | 153.7만 |
|---|
| 2026.04.22 | ₩261,074 | ₩261,516 | ₩260,631 | ₩261,409 | +0.13% | 77.2만 |
|---|
| 2026.04.21 | ₩262,214 | ₩262,402 | ₩258,740 | ₩259,210 | -1.15% | 248.8만 |
|---|
| 2026.04.20 | ₩261,798 | ₩262,335 | ₩260,993 | ₩262,200 | +0.15% | 206.1만 |
|---|
| 2026.04.17 | ₩261,852 | ₩263,501 | ₩261,342 | ₩262,576 | +0.28% | 27.7만 |
|---|
| 2026.04.16 | ₩259,693 | ₩259,840 | ₩258,539 | ₩259,344 | -0.13% | 27.3만 |
|---|
| 2026.04.15 | ₩257,775 | ₩259,411 | ₩257,346 | ₩259,277 | +0.58% | 136.7만 |
|---|
| 2026.04.14 | ₩255,830 | ₩257,775 | ₩255,803 | ₩257,493 | +0.65% | 105.4만 |
|---|
| 2026.04.13 | ₩251,565 | ₩254,932 | ₩251,284 | ₩254,797 | +1.28% | 75.3만 |
|---|
| 2026.04.10 | ₩253,416 | ₩253,725 | ₩252,156 | ₩252,638 | -0.31% | 28.5만 |
|---|
| 2026.04.09 | ₩250,935 | ₩253,175 | ₩250,385 | ₩252,611 | +0.67% | 61.9만 |
|---|
| 2026.04.08 | ₩252,276 | ₩252,853 | ₩250,372 | ₩251,673 | -0.24% | 62.8만 |
|---|
| 2026.04.07 | ₩243,733 | ₩244,820 | ₩241,655 | ₩244,712 | +0.40% | 26.4만 |
|---|
| 2026.04.06 | ₩243,800 | ₩244,994 | ₩243,693 | ₩244,779 | +0.40% | 22.7만 |
|---|
| 2026.04.02 | ₩240,206 | ₩244,484 | ₩239,589 | ₩243,707 | +1.46% | 45.8만 |
|---|
| 2026.04.01 | ₩243,519 | ₩245,101 | ₩243,049 | ₩243,827 | +0.13% | 156.3만 |
|---|
| 2026.03.31 | ₩237,618 | ₩241,775 | ₩236,907 | ₩241,427 | +1.60% | 236.2만 |
|---|
| 2026.03.30 | ₩237,444 | ₩237,470 | ₩233,675 | ₩234,614 | -1.19% | 55.6만 |
|---|
| 2026.03.27 | ₩237,537 | ₩237,819 | ₩234,694 | ₩235,258 | -0.96% | 141.3만 |
|---|
| 2026.03.26 | ₩241,011 | ₩242,137 | ₩238,570 | ₩238,771 | -0.93% | 125.1만 |
|---|
| 2026.03.25 | ₩243,760 | ₩244,377 | ₩242,191 | ₩242,996 | -0.31% | 36.8만 |
|---|
| 2026.03.24 | ₩240,072 | ₩242,406 | ₩239,603 | ₩241,199 | +0.47% | 28.7만 |
|---|
| 2026.03.23 | ₩242,567 | ₩244,793 | ₩241,252 | ₩242,124 | -0.18% | 50.5만 |
|---|
| 2026.03.20 | ₩242,473 | ₩242,593 | ₩237,390 | ₩238,718 | -1.55% | 43.1만 |
|---|
| 2026.03.19 | ₩241,212 | ₩244,297 | ₩240,877 | ₩243,224 | +0.83% | 53.8만 |
|---|
| 2026.03.18 | ₩246,456 | ₩246,885 | ₩243,707 | ₩243,774 | -1.09% | 40만 |
|---|
| 2026.03.17 | ₩248,065 | ₩248,709 | ₩247,274 | ₩247,421 | -0.26% | 16.3만 |
|---|
| 2026.03.16 | ₩246,255 | ₩247,676 | ₩245,933 | ₩246,818 | +0.23% | 31.8만 |
|---|
| 2026.03.13 | ₩246,469 | ₩247,703 | ₩243,371 | ₩243,747 | -1.10% | 30만 |
|---|
| 2026.03.12 | ₩247,341 | ₩247,609 | ₩245,597 | ₩245,624 | -0.69% | 48.4만 |
|---|
| 2026.03.11 | ₩249,527 | ₩250,519 | ₩248,307 | ₩249,473 | -0.02% | 32.1만 |
|---|
| 2026.03.10 | ₩250,506 | ₩252,598 | ₩249,192 | ₩249,929 | -0.23% | 109만 |
|---|
| 2026.03.09 | ₩245,383 | ₩250,667 | ₩243,760 | ₩250,050 | +1.90% | 106.4만 |
|---|
| 2026.03.06 | ₩247,421 | ₩249,527 | ₩246,509 | ₩248,079 | +0.27% | 72.2만 |
|---|
| 2026.03.05 | ₩251,311 | ₩252,531 | ₩248,575 | ₩250,908 | -0.16% | 93.1만 |
|---|
| 2026.03.04 | ₩252,048 | ₩253,698 | ₩251,096 | ₩253,228 | +0.47% | 92만 |
|---|
| 2026.03.03 | ₩248,615 | ₩251,860 | ₩246,442 | ₩251,069 | +0.99% | 51.5만 |
|---|
| 2026.03.02 | ₩252,424 | ₩255,683 | ₩252,156 | ₩255,052 | +1.04% | 53.1만 |
|---|
| 2026.02.27 | ₩255,280 | ₩256,393 | ₩254,878 | ₩255,937 | +0.26% | 59.6만 |
|---|
| 2026.02.26 | ₩258,083 | ₩258,083 | ₩255,253 | ₩257,064 | -0.39% | 41.8만 |
|---|
| 2026.02.25 | ₩256,890 | ₩258,204 | ₩256,876 | ₩257,989 | +0.43% | 53.9만 |
|---|
| 2026.02.24 | ₩253,751 | ₩256,139 | ₩253,470 | ₩255,844 | +0.82% | 18.8만 |
|---|
| 2026.02.23 | ₩256,031 | ₩256,729 | ₩253,537 | ₩254,140 | -0.74% | 25.8만 |
|---|
| 2026.02.20 | ₩253,912 | ₩256,702 | ₩253,792 | ₩256,407 | +0.98% | 25.8만 |
|---|
| 2026.02.19 | ₩254,087 | ₩254,945 | ₩253,644 | ₩254,663 | +0.23% | 17.3만 |
|---|
| 2026.02.18 | ₩254,610 | ₩256,380 | ₩254,127 | ₩255,361 | +0.29% | 20.8만 |
|---|
| 2026.02.17 | ₩252,839 | ₩254,744 | ₩251,458 | ₩254,087 | +0.49% | 25.3만 |
|---|
| 2026.02.13 | ₩253,483 | ₩255,267 | ₩252,451 | ₩254,006 | +0.21% | 33.4만 |
|---|
| 2026.02.12 | ₩257,989 | ₩258,204 | ₩253,269 | ₩253,497 | -1.74% | 55.8만 |
|---|
| 2026.02.11 | ₩258,526 | ₩258,620 | ₩255,978 | ₩257,265 | -0.49% | 25.7만 |
|---|
| 2026.02.10 | ₩257,775 | ₩258,217 | ₩256,796 | ₩256,957 | -0.32% | 31.1만 |
|---|
| 2026.02.09 | ₩255,186 | ₩257,627 | ₩254,824 | ₩257,279 | +0.82% | 29.2만 |
|---|
| 2026.02.06 | ₩251,928 | ₩255,441 | ₩251,928 | ₩255,133 | +1.27% | 57만 |
|---|
| 2026.02.05 | ₩251,337 | ₩252,330 | ₩249,621 | ₩250,063 | -0.51% | 61.3만 |
|---|
| 2026.02.04 | ₩254,945 | ₩255,227 | ₩251,981 | ₩253,443 | -0.59% | 41.8만 |
|---|
| 2026.02.03 | ₩255,803 | ₩255,897 | ₩252,048 | ₩254,060 | -0.68% | 38.5만 |
|---|
| 2026.02.02 | ₩253,818 | ₩256,085 | ₩253,818 | ₩255,696 | +0.74% | 77.6만 |
|---|
| 2026.01.30 | ₩254,851 | ₩255,374 | ₩252,759 | ₩254,315 | -0.21% | 99.2만 |
|---|
| 2026.01.29 | ₩256,809 | ₩256,903 | ₩252,679 | ₩255,884 | -0.36% | 45.1만 |
|---|
| 2026.01.28 | ₩256,353 | ₩256,688 | ₩255,200 | ₩255,870 | -0.19% | 16.3만 |
|---|
| 2026.01.27 | ₩255,629 | ₩256,769 | ₩255,629 | ₩256,541 | +0.36% | 21만 |
|---|
| 2026.01.26 | ₩254,100 | ₩255,227 | ₩254,100 | ₩254,690 | +0.23% | 27.9만 |
|---|
| 2026.01.23 | ₩252,652 | ₩253,631 | ₩252,156 | ₩253,282 | +0.25% | 50.3만 |
|---|
| 2026.01.22 | ₩253,282 | ₩253,644 | ₩252,316 | ₩252,880 | -0.16% | 132.1만 |
|---|
| 2026.01.21 | ₩249,916 | ₩252,866 | ₩249,259 | ₩251,673 | +0.70% | 50.3만 |
|---|
| 2026.01.20 | ₩250,265 | ₩251,311 | ₩248,763 | ₩248,964 | -0.52% | 41.1만 |
|---|
| 2026.01.16 | ₩254,342 | ₩254,556 | ₩253,148 | ₩253,751 | -0.23% | 25만 |
|---|
| 2026.01.15 | ₩254,811 | ₩254,905 | ₩253,577 | ₩253,805 | -0.39% | 24.7만 |
|---|
| 2026.01.14 | ₩253,483 | ₩253,845 | ₩252,182 | ₩253,376 | -0.04% | 23.2만 |
|---|
| 2026.01.13 | ₩254,891 | ₩254,932 | ₩253,403 | ₩254,181 | -0.28% | 26.1만 |
|---|
| 2026.01.12 | ₩253,510 | ₩254,985 | ₩253,510 | ₩254,878 | +0.54% | 63.8만 |
|---|
| 2026.01.09 | ₩253,067 | ₩254,502 | ₩252,544 | ₩254,181 | +0.44% | 65만 |
|---|
| 2026.01.08 | ₩252,048 | ₩252,571 | ₩251,659 | ₩252,451 | +0.16% | 49만 |
|---|
| 2026.01.07 | ₩253,322 | ₩253,792 | ₩252,316 | ₩252,424 | -0.35% | 31.5만 |
|---|
| 2026.01.06 | ₩252,303 | ₩253,577 | ₩252,236 | ₩253,443 | +0.45% | 46.6만 |
|---|
| 2026.01.05 | ₩251,230 | ₩252,558 | ₩251,230 | ₩252,142 | +0.36% | 50.9만 |
|---|
| 2026.01.02 | ₩251,069 | ₩251,096 | ₩248,897 | ₩250,130 | -0.37% | 30.8만 |
|---|
| 2025.12.31 | ₩250,855 | ₩250,855 | ₩249,004 | ₩249,138 | -0.68% | 21.1만 |
|---|
| 2025.12.30 | ₩251,069 | ₩251,431 | ₩250,694 | ₩250,801 | -0.11% | 33.4만 |
|---|
| 2025.12.29 | ₩250,841 | ₩251,445 | ₩250,358 | ₩250,922 | +0.03% | 68.4만 |
|---|
| 2025.12.26 | ₩252,075 | ₩252,129 | ₩251,431 | ₩251,874 | -0.08% | 30.9만 |
|---|
| 2025.12.24 | ₩251,123 | ₩251,928 | ₩250,962 | ₩251,753 | +0.25% | 16.4만 |
|---|
| 2025.12.23 | ₩249,902 | ₩251,136 | ₩249,902 | ₩251,069 | +0.47% | 20.7만 |
|---|
| 2025.12.22 | ₩249,379 | ₩249,943 | ₩249,031 | ₩249,835 | +0.18% | 44.4만 |
|---|
| 2025.12.19 | ₩247,220 | ₩248,722 | ₩247,059 | ₩248,347 | +0.46% | 92.2만 |
|---|
| 2025.12.18 | ₩246,684 | ₩247,730 | ₩245,919 | ₩246,322 | -0.15% | 25.9만 |
|---|
| 2025.12.17 | ₩247,046 | ₩247,287 | ₩244,390 | ₩244,471 | -1.04% | 55.8만 |
|---|
| 2025.12.16 | ₩247,207 | ₩247,743 | ₩245,785 | ₩247,019 | -0.08% | 39.7만 |
|---|
| 2025.12.15 | ₩251,270 | ₩251,270 | ₩249,353 | ₩249,795 | -0.59% | 107.7만 |
|---|
| 2025.12.12 | ₩251,860 | ₩251,995 | ₩248,682 | ₩249,567 | -0.91% | 29.6만 |
|---|
| 2025.12.11 | ₩250,828 | ₩252,062 | ₩249,889 | ₩251,928 | +0.44% | 49.9만 |
|---|
| 2025.12.10 | ₩249,259 | ₩251,592 | ₩248,843 | ₩250,962 | +0.68% | 125.9만 |
|---|
| 2025.12.09 | ₩249,312 | ₩250,130 | ₩249,125 | ₩249,286 | -0.01% | 30.2만 |
|---|
| 2025.12.08 | ₩250,600 | ₩250,600 | ₩248,870 | ₩249,326 | -0.51% | 39.1만 |
|---|
| 2025.12.05 | ₩250,466 | ₩251,244 | ₩249,902 | ₩250,224 | -0.10% | 27.8만 |
|---|
| 2025.12.04 | ₩250,291 | ₩250,291 | ₩249,031 | ₩249,782 | -0.20% | 37.3만 |
|---|
| 2025.12.03 | ₩248,347 | ₩249,782 | ₩248,038 | ₩249,527 | +0.48% | 21만 |
|---|
| 2025.12.02 | ₩248,535 | ₩249,031 | ₩247,783 | ₩248,481 | -0.02% | 46.7만 |
|---|
| 2025.12.01 | ₩247,529 | ₩248,843 | ₩247,529 | ₩247,877 | +0.14% | 36.3만 |
|---|
| 2025.11.28 | ₩247,971 | ₩249,151 | ₩247,891 | ₩248,990 | +0.41% | 41.4만 |
|---|
| 2025.11.26 | ₩246,697 | ₩248,226 | ₩246,496 | ₩247,743 | +0.42% | 46.9만 |
|---|
| 2025.11.25 | ₩243,371 | ₩245,986 | ₩242,057 | ₩245,718 | +0.96% | 82.1만 |
|---|
| 2025.11.24 | ₩241,373 | ₩243,505 | ₩240,877 | ₩242,955 | +0.66% | 88.6만 |
|---|
| 2025.11.21 | ₩239,026 | ₩241,990 | ₩237,591 | ₩240,300 | +0.53% | 89.3만 |
|---|
| 2025.11.20 | ₩244,712 | ₩245,530 | ₩237,685 | ₩237,779 | -2.83% | 39.7만 |
|---|
| 2025.11.19 | ₩241,065 | ₩242,982 | ₩240,220 | ₩241,480 | +0.17% | 20.9만 |
|---|
| 2025.11.18 | ₩241,427 | ₩242,446 | ₩239,482 | ₩241,091 | -0.14% | 22.9만 |
|---|
| 2025.11.17 | ₩244,618 | ₩245,919 | ₩242,003 | ₩243,116 | -0.61% | 49.7만 |
|---|
| 2025.11.14 | ₩243,653 | ₩246,791 | ₩243,009 | ₩245,678 | +0.83% | 23.4만 |
|---|
| 2025.11.13 | ₩248,816 | ₩248,897 | ₩245,343 | ₩245,732 | -1.24% | 32.1만 |
|---|
| 2025.11.12 | ₩250,023 | ₩250,090 | ₩249,138 | ₩249,768 | -0.10% | 37.4만 |
|---|
| 2025.11.11 | ₩248,199 | ₩249,406 | ₩247,918 | ₩249,125 | +0.37% | 19.5만 |
|---|
| 2025.11.10 | ₩246,939 | ₩248,628 | ₩246,281 | ₩248,333 | +0.56% | 35.3만 |
|---|
| 2025.11.07 | ₩243,479 | ₩244,887 | ₩241,574 | ₩244,833 | +0.56% | 121.6만 |
|---|
| 2025.11.06 | ₩246,469 | ₩246,670 | ₩243,934 | ₩244,310 | -0.88% | 74.9만 |
|---|
| 2025.11.05 | ₩245,584 | ₩247,555 | ₩245,302 | ₩246,644 | +0.43% | 16.7만 |
|---|
| 2025.11.04 | ₩245,799 | ₩247,140 | ₩245,249 | ₩245,530 | -0.11% | 28.1만 |
|---|
| 2025.11.03 | ₩249,259 | ₩249,259 | ₩247,341 | ₩248,588 | -0.27% | 13.5만 |
|---|
| 2025.10.31 | ₩248,883 | ₩248,910 | ₩247,153 | ₩248,146 | -0.30% | 58.3만 |
|---|
| 2025.10.30 | ₩248,481 | ₩249,299 | ₩247,596 | ₩247,636 | -0.34% | 14.1만 |
|---|
| 2025.10.29 | ₩250,627 | ₩250,801 | ₩248,508 | ₩249,728 | -0.36% | 23.3만 |
|---|
| 2025.10.28 | ₩250,063 | ₩250,881 | ₩249,594 | ₩250,305 | +0.10% | 26.7만 |
|---|
| 2025.10.27 | ₩248,950 | ₩249,835 | ₩248,870 | ₩249,795 | +0.34% | 10.3만 |
|---|
| 2025.10.24 | ₩246,979 | ₩247,582 | ₩246,804 | ₩247,153 | +0.07% | 14.6만 |
|---|
| 2025.10.23 | ₩244,484 | ₩245,933 | ₩244,444 | ₩245,638 | +0.47% | 13.1만 |
|---|
| 2025.10.22 | ₩245,316 | ₩245,423 | ₩242,660 | ₩244,069 | -0.51% | 58.6만 |
|---|
| 2025.10.21 | ₩245,477 | ₩245,839 | ₩244,860 | ₩245,235 | -0.10% | 21.3만 |
|---|
| 2025.10.20 | ₩244,712 | ₩246,000 | ₩244,712 | ₩245,745 | +0.42% | 156.7만 |
|---|
| 2025.10.17 | ₩241,909 | ₩243,934 | ₩241,480 | ₩243,599 | +0.70% | 37.3만 |
|---|
| 2025.10.16 | ₩244,444 | ₩244,914 | ₩241,534 | ₩242,580 | -0.76% | 348.5만 |
|---|
| 2025.10.15 | ₩243,921 | ₩244,981 | ₩241,668 | ₩243,425 | -0.20% | 16.8만 |
|---|
| 2025.10.14 | ₩240,179 | ₩243,385 | ₩239,241 | ₩242,432 | +0.94% | 30.5만 |
|---|
| 2025.10.13 | ₩241,279 | ₩242,768 | ₩241,078 | ₩242,272 | +0.41% | 16.4만 |
|---|
| 2025.10.10 | ₩245,276 | ₩245,678 | ₩238,879 | ₩238,986 | -2.56% | 30.4만 |
|---|